Hbm Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.700	1.750	1.640	1.640	1.640	818,000
2023-08-18	1.710	1.730	1.680	1.680	1.680	800,000
2023-08-17	1.670	1.760	1.670	1.700	1.700	646,000
2023-08-16	1.700	1.730	1.670	1.690	1.690	668,000
2023-08-15	1.680	1.740	1.640	1.740	1.740	975,000
2023-08-14	1.710	1.730	1.660	1.700	1.700	544,000
2023-08-11	1.730	1.740	1.700	1.720	1.720	541,000
2023-08-10	1.770	1.800	1.720	1.740	1.740	637,000
2023-08-09	1.690	1.870	1.690	1.780	1.780	2,753,000
2023-08-08	1.750	1.750	1.670	1.680	1.680	2,925,000
2023-08-07	1.720	1.750	1.630	1.750	1.750	2,540,000
2023-08-04	1.750	1.800	1.690	1.720	1.720	1,482,000
2023-08-03	1.800	1.870	1.750	1.780	1.780	615,000
2023-08-02	1.950	1.960	1.760	1.830	1.830	1,280,000
2023-08-01	1.900	2.030	1.900	1.950	1.950	1,391,000
2023-07-31	1.850	2.020	1.810	1.900	1.900	5,021,000
2023-07-28	1.650	1.800	1.630	1.760	1.760	1,244,000
2023-07-27	1.660	1.690	1.650	1.680	1.680	891,000
2023-07-26	1.650	1.680	1.630	1.650	1.650	662,000
2023-07-25	1.620	1.730	1.600	1.700	1.700	1,165,000
2023-07-24	1.610	1.630	1.580	1.600	1.600	533,000
2023-07-21	1.610	1.640	1.550	1.600	1.600	1,868,000
2023-07-20	1.660	1.680	1.580	1.600	1.600	620,000
2023-07-19	1.650	1.690	1.610	1.640	1.640	906,000
2023-07-18	1.810	1.810	1.650	1.680	1.680	1,971,000
2023-07-14	1.690	1.980	1.680	1.800	1.800	9,827,000
2023-07-13	1.480	1.480	1.430	1.480	1.480	1,118,000
2023-07-12	1.410	1.410	1.360	1.380	1.380	651,000
2023-07-11	1.340	1.430	1.340	1.420	1.420	801,000
2023-07-10	1.400	1.410	1.360	1.360	1.360	451,000
2023-07-07	1.400	1.440	1.340	1.360	1.360	921,000
2023-07-06	1.510	1.510	1.400	1.410	1.410	933,000
2023-07-05	1.580	1.580	1.510	1.510	1.510	447,000
2023-07-04	1.520	1.650	1.520	1.590	1.590	2,188,000
2023-07-03	1.470	1.700	1.470	1.540	1.540	1,419,000
2023-06-30	1.550	1.580	1.460	1.470	1.470	932,000
2023-06-29	1.580	1.580	1.510	1.520	1.520	332,000
2023-06-28	1.600	1.620	1.540	1.540	1.540	267,000
2023-06-27	1.560	1.600	1.550	1.600	1.600	237,000
2023-06-26	1.640	1.680	1.560	1.560	1.560	533,000
2023-06-23	1.660	1.670	1.540	1.640	1.640	1,193,000
2023-06-21	1.770	1.770	1.670	1.670	1.670	516,000
2023-06-20	1.770	1.850	1.730	1.780	1.780	989,000
2023-06-19	1.890	1.930	1.780	1.810	1.810	580,000
2023-06-16	1.900	2.010	1.820	1.890	1.890	1,789,000
2023-06-15	1.670	1.810	1.610	1.810	1.810	1,426,000
2023-06-14	1.710	1.710	1.630	1.640	1.640	388,000
2023-06-13	1.630	1.700	1.630	1.670	1.670	330,000
2023-06-12	1.740	1.740	1.660	1.660	1.660	369,000
2023-06-09	1.710	1.780	1.710	1.730	1.730	329,000
2023-06-08	1.750	1.760	1.700	1.710	1.710	498,000
2023-06-07	1.800	1.840	1.750	1.760	1.760	625,000
2023-06-06	1.840	1.850	1.770	1.770	1.770	240,000
2023-06-05	1.790	1.820	1.790	1.820	1.820	188,000
2023-06-02	1.790	1.890	1.720	1.860	1.860	1,174,000
2023-06-01	1.660	1.800	1.660	1.790	1.790	659,000
2023-05-31	1.700	1.740	1.650	1.700	1.700	635,000
2023-05-30	1.710	1.730	1.680	1.720	1.720	445,000
2023-05-29	1.730	1.740	1.690	1.710	1.710	768,000
2023-05-25	1.730	1.790	1.690	1.730	1.730	602,000

← NewerPage 14 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.